Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.630 | 5.900 | 5.540 | 5.700 | 288,652 | +0.02(+0.35%) |
Jul 30, 2009 | 5.720 | 5.860 | 5.480 | 5.680 | 299,357 | +0.08(+1.43%) |
Jul 29, 2009 | 5.780 | 5.950 | 5.510 | 5.600 | 430,096 | -0.18(-3.11%) |
Jul 28, 2009 | 5.390 | 5.800 | 5.340 | 5.780 | 254,900 | +0.36(+6.64%) |
Jul 27, 2009 | 5.220 | 5.430 | 5.110 | 5.420 | 214,472 | +0.28(+5.45%) |
Jul 24, 2009 | 5.000 | 5.180 | 4.870 | 5.140 | 235,816 | +0.14(+2.80%) |
Jul 23, 2009 | 4.600 | 5.220 | 4.600 | 5.000 | 456,030 | +0.36(+7.76%) |
Jul 22, 2009 | 4.510 | 4.790 | 4.510 | 4.640 | 122,451 | -0.07(-1.49%) |
Jul 21, 2009 | 4.680 | 4.730 | 4.595 | 4.710 | 108,822 | +0.02(+0.43%) |
Jul 20, 2009 | 4.720 | 4.820 | 4.570 | 4.690 | 104,911 | +0.02(+0.43%) |
Jul 17, 2009 | 4.750 | 4.850 | 4.530 | 4.670 | 97,308 | -0.06(-1.27%) |
Jul 16, 2009 | 4.700 | 4.800 | 4.590 | 4.730 | 93,238 | +0.01(+0.21%) |
Jul 15, 2009 | 4.460 | 4.770 | 4.430 | 4.720 | 156,668 | +0.35(+8.01%) |
Jul 14, 2009 | 4.480 | 4.480 | 4.300 | 4.370 | 94,395 | -0.11(-2.46%) |
Jul 13, 2009 | 4.320 | 4.490 | 4.240 | 4.480 | 106,788 | +0.12(+2.75%) |
Jul 10, 2009 | 4.240 | 4.410 | 4.200 | 4.360 | 77,090 | +0.10(+2.35%) |
Jul 09, 2009 | 4.480 | 4.530 | 4.250 | 4.260 | 134,693 | -0.20(-4.48%) |
Jul 08, 2009 | 4.780 | 4.880 | 4.360 | 4.460 | 252,250 | -0.31(-6.50%) |
Jul 07, 2009 | 4.880 | 4.980 | 4.730 | 4.770 | 108,228 | -0.09(-1.85%) |
Jul 06, 2009 | 4.780 | 4.880 | 4.600 | 4.860 | 141,604 | +0.08(+1.67%) |
Jul 02, 2009 | 5.010 | 5.050 | 4.580 | 4.780 | 216,367 | -0.22(-4.40%) |
Jul 01, 2009 | 5.010 | 5.110 | 4.920 | 5.000 | 208,825 | +0.06(+1.21%) |
Jun 30, 2009 | 4.890 | 5.140 | 4.850 | 4.940 | 272,998 | +0.03(+0.61%) |
Jun 29, 2009 | 4.930 | 5.190 | 4.810 | 4.910 | 293,224 | -0.02(-0.41%) |
Jun 26, 2009 | 4.440 | 4.940 | 4.300 | 4.930 | 1,062,758 | +0.44(+9.80%) |
Jun 25, 2009 | 4.240 | 4.520 | 4.120 | 4.490 | 126,946 | +0.35(+8.45%) |
Jun 24, 2009 | 4.270 | 4.310 | 4.130 | 4.140 | 160,877 | -0.04(-0.96%) |
Jun 23, 2009 | 4.420 | 4.500 | 4.140 | 4.180 | 199,649 | -0.22(-5.00%) |
Jun 22, 2009 | 4.540 | 4.590 | 4.360 | 4.400 | 298,451 | +0.06(+1.38%) |
Jun 19, 2009 | 4.330 | 4.390 | 4.270 | 4.340 | 237,262 | +0.06(+1.40%) |
Jun 18, 2009 | 4.160 | 4.290 | 4.050 | 4.280 | 120,365 | +0.06(+1.42%) |
Jun 17, 2009 | 4.000 | 4.280 | 4.000 | 4.220 | 144,058 | +0.21(+5.24%) |
Jun 16, 2009 | 4.100 | 4.220 | 4.000 | 4.010 | 100,547 | -0.08(-1.96%) |
Jun 15, 2009 | 4.250 | 4.250 | 4.020 | 4.090 | 170,973 | -0.20(-4.66%) |
Jun 12, 2009 | 4.000 | 4.310 | 4.000 | 4.290 | 259,997 | +0.25(+6.19%) |
Jun 11, 2009 | 4.000 | 4.150 | 3.990 | 4.040 | 127,496 | +0.05(+1.25%) |
Jun 10, 2009 | 4.000 | 4.030 | 3.930 | 3.990 | 185,699 | +0.03(+0.76%) |
Jun 09, 2009 | 4.100 | 4.150 | 3.900 | 3.960 | 290,484 | +0.03(+0.76%) |
Jun 08, 2009 | 4.080 | 4.290 | 3.830 | 3.930 | 438,102 | -0.29(-6.87%) |
Jun 05, 2009 | 4.100 | 4.230 | 4.040 | 4.220 | 213,016 | +0.12(+2.93%) |
Jun 04, 2009 | 3.960 | 4.100 | 3.820 | 4.100 | 223,937 | +0.16(+4.06%) |
Jun 03, 2009 | 3.880 | 3.960 | 3.750 | 3.940 | 126,552 | +0.03(+0.77%) |
Jun 02, 2009 | 3.940 | 4.100 | 3.680 | 3.910 | 466,949 | +0.01(+0.26%) |
Jun 01, 2009 | 4.000 | 4.080 | 3.840 | 3.900 | 282,284 | -0.07(-1.76%) |
May 29, 2009 | 3.900 | 3.990 | 3.810 | 3.970 | 133,715 | +0.10(+2.58%) |
May 28, 2009 | 3.810 | 3.930 | 3.670 | 3.870 | 105,078 | +0.12(+3.20%) |
May 27, 2009 | 3.760 | 3.900 | 3.690 | 3.750 | 98,034 | -0.04(-1.06%) |
May 26, 2009 | 3.640 | 3.900 | 3.630 | 3.790 | 162,753 | +0.12(+3.27%) |
May 22, 2009 | 3.810 | 3.840 | 3.660 | 3.670 | 87,772 | -0.09(-2.39%) |
May 21, 2009 | 3.870 | 3.906 | 3.700 | 3.760 | 118,854 | -0.17(-4.33%) |
May 20, 2009 | 3.810 | 4.000 | 3.780 | 3.930 | 252,430 | +0.11(+2.88%) |
May 19, 2009 | 3.900 | 3.949 | 3.760 | 3.820 | 155,582 | -0.03(-0.78%) |
May 18, 2009 | 3.900 | 3.990 | 3.810 | 3.850 | 182,115 | -0.05(-1.28%) |
May 15, 2009 | 3.920 | 3.990 | 3.810 | 3.900 | 98,333 | +0.02(+0.52%) |
May 14, 2009 | 3.830 | 4.040 | 3.780 | 3.880 | 94,889 | +0.06(+1.57%) |
May 13, 2009 | 3.950 | 4.040 | 3.820 | 3.820 | 156,488 | -0.20(-4.98%) |
May 12, 2009 | 4.040 | 4.120 | 4.000 | 4.020 | 220,235 | +0.00(+0.00%) |
May 11, 2009 | 3.770 | 4.070 | 3.770 | 4.020 | 273,314 | +0.13(+3.34%) |
May 08, 2009 | 3.850 | 3.940 | 3.744 | 3.890 | 210,161 | +0.11(+2.91%) |
May 07, 2009 | 3.550 | 3.940 | 3.550 | 3.780 | 419,418 | +0.27(+7.69%) |
May 06, 2009 | 3.580 | 3.698 | 3.400 | 3.510 | 284,649 | -0.10(-2.77%) |
May 05, 2009 | 3.880 | 3.880 | 3.570 | 3.610 | 239,934 | -0.32(-8.14%) |
May 04, 2009 | 4.160 | 4.160 | 3.800 | 3.930 | 307,552 | -0.15(-3.68%) |